UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 01:54 PM IST
| UBL 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1969.95 | 68.45 | -39.55 | 400 | 0 | 800 | ||||
| 17 Oct | 1982.60 | 108 | 12.10 | 800 | 0 | 800 | ||||
| 16 Oct | 2028.65 | 95.9 | -72.85 | 1,200 | 800 | 800 | ||||
| 15 Oct | 2069.35 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 2083.60 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 2085.95 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2084.85 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2099.40 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 2117.15 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 2068.10 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2105.10 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2147.35 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 2163.35 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Sept | 2175.45 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2180.90 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2156.80 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2130.15 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2154.75 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2089.75 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 168.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 168.75 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1940 expiring on 31OCT2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 68.45, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 108, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 95.9, which was -72.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 168.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UBL 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1969.95 | 24.9 | -1.40 | 24,800 | 1,200 | 19,600 |
| 17 Oct | 1982.60 | 26.3 | 13.95 | 5,200 | 400 | 19,600 |
| 16 Oct | 2028.65 | 12.35 | 4.10 | 26,000 | 5,600 | 19,600 |
| 15 Oct | 2069.35 | 8.25 | -0.20 | 7,200 | 1,200 | 13,600 |
| 14 Oct | 2083.60 | 8.45 | 1.75 | 8,000 | 3,600 | 12,400 |
| 11 Oct | 2085.95 | 6.7 | 0.45 | 1,600 | 0 | 9,200 |
| 10 Oct | 2084.85 | 6.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 2099.40 | 6.25 | 0.00 | 0 | -800 | 0 |
| 8 Oct | 2117.15 | 6.25 | -6.70 | 2,000 | -800 | 9,200 |
| 7 Oct | 2068.10 | 12.95 | 7.00 | 14,400 | 10,000 | 10,400 |
| 4 Oct | 2105.10 | 5.95 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 2147.35 | 5.95 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 2163.35 | 5.95 | -1.55 | 800 | -400 | 0 |
| 30 Sept | 2175.45 | 7.5 | 0.00 | 0 | 400 | 0 |
| 27 Sept | 2180.90 | 7.5 | -42.50 | 400 | 0 | 0 |
| 26 Sept | 2156.80 | 50 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 50 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 50 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 50 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 50 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 50 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 50 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 50 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 50 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 50 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 50 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 50 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 50 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 50 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1940 expiring on 31OCT2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 24.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 19600
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 26.3, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 19600
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 12.35, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 19600
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 8.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 13600
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 8.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12400
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 6.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 6.25, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 9200
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 12.95, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10400
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 5.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 5.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 5.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 7.5, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
